Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 21.14 21.33 21.07 21.11 141,851 -0.02(-0.09%)
Feb 27, 2019 21.14 21.18 20.90 21.13 164,806 -0.08(-0.38%)
Feb 26, 2019 21.18 21.38 21.15 21.21 89,892 -0.03(-0.14%)
Feb 25, 2019 21.47 21.63 21.22 21.24 170,247 -0.12(-0.56%)
Feb 22, 2019 21.22 21.39 21.02 21.36 180,100 +0.22(+1.04%)
Feb 21, 2019 21.30 21.36 21.10 21.14 193,926 -0.18(-0.84%)
Feb 20, 2019 21.01 21.41 20.98 21.32 373,846 +0.37(+1.77%)
Feb 19, 2019 21.00 21.10 20.93 20.95 166,790 -0.09(-0.43%)
Feb 15, 2019 21.14 21.22 21.02 21.04 262,400 -0.05(-0.24%)
Feb 14, 2019 20.58 21.13 20.52 21.09 140,802 +0.37(+1.79%)
Feb 13, 2019 21.00 21.02 20.68 20.72 104,215 -0.27(-1.29%)
Feb 12, 2019 20.64 21.00 20.63 20.99 152,408 +0.49(+2.39%)
Feb 11, 2019 20.87 20.91 20.41 20.50 233,119 -0.31(-1.49%)
Feb 08, 2019 20.58 21.13 20.41 20.81 170,800 -0.33(-1.56%)
Feb 07, 2019 20.91 21.17 20.86 21.14 170,627 +0.10(+0.48%)
Feb 06, 2019 21.08 21.14 20.92 21.04 207,217 -0.19(-0.89%)
Feb 05, 2019 20.97 21.25 20.86 21.23 157,595 +0.22(+1.05%)
Feb 04, 2019 21.30 21.35 20.93 21.01 212,991 -0.37(-1.73%)
Feb 01, 2019 21.36 21.43 21.25 21.38 80,500 +0.11(+0.52%)
Jan 31, 2019 21.47 21.47 21.20 21.27 205,333 -0.14(-0.65%)
Jan 30, 2019 21.19 21.43 21.07 21.41 151,824 +0.36(+1.71%)
Jan 29, 2019 20.89 21.11 20.87 21.05 96,818 +0.16(+0.77%)
Jan 28, 2019 20.80 20.96 20.76 20.89 81,383 -0.07(-0.33%)
Jan 25, 2019 20.97 21.01 20.79 20.96 82,600 +0.24(+1.16%)
Jan 24, 2019 20.56 20.89 20.52 20.72 144,307 +0.16(+0.78%)
Jan 23, 2019 20.30 20.57 20.22 20.56 239,105 +0.33(+1.63%)
Jan 22, 2019 20.21 20.27 20.04 20.23 100,712 -0.06(-0.30%)
Jan 18, 2019 20.08 20.31 19.92 20.29 109,300 +0.30(+1.50%)
Jan 17, 2019 19.75 20.05 19.66 19.99 64,018 +0.12(+0.60%)
Jan 16, 2019 19.74 19.93 19.74 19.87 82,872 +0.12(+0.61%)
Jan 15, 2019 19.76 19.82 19.59 19.75 80,864 +0.03(+0.15%)
Jan 14, 2019 19.59 19.76 19.57 19.72 100,044 +0.04(+0.20%)
Jan 11, 2019 19.79 19.86 19.58 19.68 140,600 -0.21(-1.06%)
Jan 10, 2019 19.82 19.93 19.55 19.89 118,588 +0.06(+0.30%)
Jan 09, 2019 19.70 19.87 19.52 19.83 168,524 +0.26(+1.33%)
Jan 08, 2019 19.32 19.71 19.29 19.57 190,000 +0.37(+1.93%)
Jan 07, 2019 18.82 19.26 18.74 19.20 187,749 +0.48(+2.56%)
Jan 04, 2019 18.59 18.78 18.41 18.72 122,900 +0.36(+1.96%)
Jan 03, 2019 18.56 18.56 18.20 18.36 98,057 -0.21(-1.13%)
Jan 02, 2019 18.23 18.61 18.23 18.57 118,456 +0.22(+1.20%)
Dec 31, 2018 18.30 18.49 18.30 18.35 184,200 +0.14(+0.77%)
Dec 28, 2018 18.37 18.56 18.19 18.21 226,000 -0.13(-0.71%)
Dec 27, 2018 18.20 18.35 18.01 18.34 128,767 -0.06(-0.33%)
Dec 26, 2018 18.06 18.44 17.82 18.40 110,613 +0.29(+1.60%)
Dec 24, 2018 18.45 18.45 18.07 18.11 82,300 -0.34(-1.84%)
Dec 21, 2018 18.98 19.05 18.41 18.45 322,600 -0.63(-3.30%)
Dec 20, 2018 18.82 19.16 18.80 19.08 204,360 +0.19(+1.01%)
Dec 19, 2018 19.05 19.41 18.87 18.89 282,358 -0.09(-0.47%)
Dec 18, 2018 18.70 19.18 18.70 18.98 182,492 +0.45(+2.43%)
Dec 17, 2018 19.40 19.44 18.48 18.53 299,255 -0.98(-5.02%)
Dec 14, 2018 19.33 19.55 19.27 19.51 163,700 +0.07(+0.36%)
Dec 13, 2018 19.69 19.83 19.39 19.44 174,867 -0.25(-1.27%)
Dec 12, 2018 19.76 19.96 19.62 19.69 105,160 +0.21(+1.08%)
Dec 11, 2018 19.50 19.56 19.38 19.48 222,674 +0.24(+1.25%)
Dec 10, 2018 19.22 19.40 18.97 19.24 150,714 -0.09(-0.47%)
Dec 07, 2018 19.72 19.78 19.29 19.33 161,900 -0.28(-1.43%)
Dec 06, 2018 19.56 19.66 19.35 19.61 169,168 -0.45(-2.24%)
Dec 04, 2018 20.25 20.26 19.91 20.06 207,800 -0.21(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.